stockNASDAQ: BBGI • 28 Days Updates
Beasley Broadcast Group Inc. (BBGI)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:bbgi.com
Price & Performance Trajectory
Beasley Broadcast Group Inc.NASDAQ: BBGI
Latest Close
$10.03
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesBBGI session performance
✓ Latest Close USD
$10.03
Latest session close
$-5.92vs period start
Period Return % % GAIN
-37.12%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$18.5 / $9.75
Period range envelope
$8.75channel spread
Total Volume SHARES
642.8K
Period turnover
Avg: 35.7K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $10.03 | -3.56% | $11.20 | $10.02 | 44.4K |
| Oct 08, 2026 | $10.40 | -2.26% | $11.55 | $10.05 | 18.2K |
| Oct 07, 2026 | $10.64 | +5.66% | $11.00 | $10.22 | 25.5K |
| Oct 06, 2026 | $10.07 | -2.89% | $10.61 | $9.75 | 47.9K |
| Oct 05, 2026 | $10.37 | -6.41% | $11.76 | $10.32 | 52.3K |
| Oct 02, 2026 | $11.08 | -1.34% | $11.65 | $11.05 | 16.2K |
| Oct 01, 2026 | $11.23 | -12.61% | $12.34 | $10.85 | 42.0K |
| Sep 30, 2026 | $12.85 | -9.44% | $14.65 | $11.91 | 71.6K |
| Sep 29, 2026 | $14.19 | -2.74% | $14.40 | $13.00 | 55.5K |
| Sep 28, 2026 | $14.59 | -4.58% | $15.62 | $13.70 | 60.8K |
| Sep 23, 2026 | $16.60 | -1.01% | $17.10 | $16.14 | 13.4K |
| Sep 21, 2026 | $16.77 | -2.61% | $17.89 | $16.77 | 8.7K |
| Sep 18, 2026 | $17.22 | +0.76% | $17.84 | $16.81 | 17.8K |
| Sep 17, 2026 | $17.09 | +1.12% | $17.21 | $16.59 | 7.2K |
| Sep 16, 2026 | $16.90 | -0.47% | $16.99 | $16.33 | 12.3K |
Page 1 of 2